Bytes Technology Group plc (LON:BYIT)
London · Delayed Price · Currency is GBP · Price in GBX 369.60
-2.00 (-0.54%)
Oct 23, 2025, 10:03 AM BST
Bytes Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 357.80 | 373.80 | 357.80 | 370.90 | 370.90 | -0.19% | 27,941 |
| Oct 22, 2025 | 366.00 | 373.80 | 365.00 | 371.60 | 371.60 | 1.03% | 1,121,500 |
| Oct 21, 2025 | 376.80 | 376.80 | 361.80 | 367.80 | 367.80 | 1.71% | 710,433 |
| Oct 20, 2025 | 359.40 | 366.40 | 358.00 | 361.60 | 361.60 | 0.44% | 982,142 |
| Oct 17, 2025 | 357.80 | 364.60 | 352.18 | 360.00 | 360.00 | -0.72% | 871,245 |
| Oct 16, 2025 | 370.80 | 378.40 | 361.60 | 362.60 | 362.60 | -0.93% | 896,061 |
| Oct 15, 2025 | 380.00 | 382.20 | 366.00 | 366.00 | 366.00 | -2.14% | 1,428,163 |
| Oct 14, 2025 | 407.80 | 407.80 | 360.00 | 374.00 | 374.00 | -9.22% | 3,385,134 |
| Oct 13, 2025 | 405.40 | 416.40 | 404.00 | 412.00 | 412.00 | 1.88% | 1,269,356 |
| Oct 10, 2025 | 410.00 | 417.20 | 404.40 | 404.40 | 404.40 | -0.79% | 1,285,151 |
| Oct 9, 2025 | 400.20 | 409.80 | 396.00 | 407.60 | 407.60 | 2.26% | 932,882 |
| Oct 8, 2025 | 399.20 | 403.00 | 395.80 | 398.60 | 398.60 | -0.20% | 558,022 |
| Oct 7, 2025 | 399.40 | 408.20 | 397.60 | 399.40 | 399.40 | 0.45% | 539,939 |
| Oct 6, 2025 | 399.20 | 403.00 | 395.00 | 397.60 | 397.60 | -0.35% | 428,904 |
| Oct 3, 2025 | 405.00 | 405.00 | 395.40 | 399.00 | 399.00 | 0.61% | 344,389 |
| Oct 2, 2025 | 382.00 | 400.60 | 382.00 | 396.60 | 396.60 | -0.05% | 383,000 |
| Oct 1, 2025 | 379.40 | 399.20 | 379.40 | 396.80 | 396.80 | 0.05% | 429,408 |
| Sep 30, 2025 | 396.80 | 397.40 | 391.40 | 396.60 | 396.60 | 0.61% | 715,390 |
| Sep 29, 2025 | 400.00 | 400.00 | 390.00 | 394.20 | 394.20 | 0.10% | 504,983 |
| Sep 26, 2025 | 390.00 | 397.00 | 388.00 | 393.80 | 393.80 | 0.20% | 457,428 |
| Sep 25, 2025 | 392.20 | 398.80 | 389.80 | 393.00 | 393.00 | 0.20% | 574,420 |
| Sep 24, 2025 | 400.00 | 402.40 | 390.20 | 392.20 | 392.20 | -2.10% | 1,065,146 |
| Sep 23, 2025 | 400.80 | 403.00 | 396.40 | 400.60 | 400.60 | 1.11% | 585,502 |
| Sep 22, 2025 | 409.60 | 409.60 | 388.60 | 396.20 | 396.20 | 1.54% | 939,074 |
| Sep 19, 2025 | 404.80 | 406.60 | 390.20 | 390.20 | 390.20 | -3.65% | 1,847,438 |
| Sep 18, 2025 | 411.40 | 420.60 | 398.40 | 405.00 | 405.00 | -0.20% | 2,132,711 |
| Sep 17, 2025 | 397.00 | 414.60 | 397.00 | 405.80 | 405.80 | -0.93% | 1,232,101 |
| Sep 16, 2025 | 400.00 | 420.00 | 400.00 | 409.60 | 409.60 | -1.11% | 976,664 |
| Sep 15, 2025 | 415.00 | 421.20 | 410.40 | 414.20 | 414.20 | -0.43% | 1,687,362 |
| Sep 12, 2025 | 417.00 | 422.20 | 411.60 | 416.00 | 416.00 | -0.10% | 877,212 |
| Sep 11, 2025 | 424.20 | 427.60 | 412.20 | 416.40 | 416.40 | -1.84% | 1,060,150 |
| Sep 10, 2025 | 430.00 | 431.60 | 424.20 | 424.20 | 424.20 | -0.70% | 921,517 |
| Sep 9, 2025 | 424.00 | 430.20 | 421.20 | 427.20 | 427.20 | 1.14% | 802,739 |
| Sep 8, 2025 | 420.00 | 427.00 | 415.60 | 422.40 | 422.40 | 1.78% | 893,894 |
| Sep 5, 2025 | 416.60 | 418.60 | 408.60 | 415.00 | 415.00 | 0.24% | 947,858 |
| Sep 4, 2025 | 414.80 | 414.80 | 404.40 | 414.00 | 414.00 | 1.37% | 814,897 |
| Sep 3, 2025 | 414.80 | 414.80 | 406.80 | 408.40 | 408.40 | 0.25% | 881,907 |
| Sep 2, 2025 | 411.60 | 414.80 | 402.40 | 407.40 | 407.40 | -1.07% | 1,272,349 |
| Sep 1, 2025 | 407.00 | 413.00 | 402.80 | 411.80 | 411.80 | 2.03% | 769,631 |
| Aug 29, 2025 | 403.00 | 406.80 | 398.80 | 403.60 | 403.60 | 0.20% | 807,534 |
| Aug 28, 2025 | 401.80 | 405.50 | 399.40 | 402.80 | 402.80 | 0.70% | 1,266,697 |
| Aug 27, 2025 | 400.00 | 402.40 | 396.55 | 400.00 | 400.00 | 0.70% | 529,201 |
| Aug 26, 2025 | 406.60 | 406.60 | 393.80 | 397.20 | 397.20 | -1.44% | 7,337,057 |
| Aug 22, 2025 | 378.00 | 403.47 | 378.00 | 403.00 | 403.00 | 1.51% | 1,061,261 |
| Aug 21, 2025 | 378.20 | 399.20 | 378.20 | 397.00 | 397.00 | 2.90% | 1,335,722 |
| Aug 20, 2025 | 386.60 | 392.20 | 382.20 | 385.80 | 385.80 | -1.08% | 1,641,478 |
| Aug 19, 2025 | 389.00 | 395.40 | 385.40 | 390.00 | 390.00 | 1.35% | 1,023,820 |
| Aug 18, 2025 | 395.00 | 395.00 | 384.00 | 384.80 | 384.80 | -1.28% | 1,558,366 |
| Aug 15, 2025 | 370.60 | 392.80 | 363.40 | 389.80 | 389.80 | 7.86% | 2,059,558 |
| Aug 14, 2025 | 351.20 | 362.80 | 351.20 | 361.40 | 361.40 | 0.39% | 675,070 |